35,660€
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,47 | 35,74 | 35,31 | 35,64 | -0,06% | - |
| 04.11.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -1,05% | - |
| 01.11.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,56% | - |
| 31.10.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,94% | - |
| 30.10.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,88% | - |
| 29.10.2024 | 37,20 | 37,20 | 36,50 | 36,50 | -0,98% | 2,00 |
| 28.10.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,15% | - |
| 25.10.2024 | 36,78 | 36,78 | 36,44 | 36,44 | -1,51% | 2,00 |
| 24.10.2024 | 34,34 | 37,00 | 34,34 | 37,00 | 6,81% | 2,00 |
| 23.10.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 0,06% | - |
| 22.10.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -0,06% | - |
| 21.10.2024 | 34,34 | 34,64 | 34,34 | 34,64 | 1,05% | 50,00 |
| 18.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,23% | - |
| 17.10.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 0,70% | - |
| 16.10.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -1,90% | - |
| 15.10.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,23% | - |
| 14.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 2,06% | - |
| 11.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 10.10.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,47% | - |
| 09.10.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -0,59% | - |
| 08.10.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,22% | - |
| 07.10.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -0,12% | - |
| 04.10.2024 | 34,22 | 34,40 | 34,22 | 34,40 | 0,17% | 2,00 |
| 03.10.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,64% | - |
| 02.10.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,80% | - |
| 01.10.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,97% | - |
| 30.09.2024 | 35,06 | 35,18 | 35,06 | 35,18 | -2,76% | 2,00 |
| 27.09.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 1,92% | - |
| 26.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,78% | - |
| 25.09.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,58% | - |
| 24.09.2024 | 34,60 | 34,68 | 34,60 | 34,68 | -0,63% | 2,00 |
| 23.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,30% | - |
| 20.09.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 0,86% | - |
| 19.09.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 1,80% | - |
| 18.09.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,06% | - |
| 17.09.2024 | 34,56 | 34,56 | 34,42 | 34,42 | -0,46% | 2,00 |
| 16.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,58% | - |
| 13.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,00% | - |
| 12.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,15% | - |
| 11.09.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,34% | - |
| 10.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,68% | - |
| 09.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 0,00% | - |
| 06.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,68% | - |
| 05.09.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,73% | - |
| 04.09.2024 | 35,34 | 35,64 | 35,34 | 35,64 | -3,31% | 2,00 |
| 03.09.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -0,32% | - |
| 02.09.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 1,32% | - |
| 30.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,94% | - |
| 29.08.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -0,60% | - |
| 28.08.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,38% | - |
| 27.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,05% | - |
| 26.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,94% | - |
| 23.08.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -0,55% | - |
| 22.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,22% | - |
| 21.08.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,82% | - |
| 20.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,27% | - |
| 19.08.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,49% | - |
| 16.08.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 1,05% | - |
| 15.08.2024 | 36,08 | 36,08 | 36,08 | 36,08 | 0,11% | - |
| 14.08.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 1,07% | - |
| 13.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,78% | - |
| 12.08.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,79% | - |
| 09.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,28% | - |
| 08.08.2024 | 35,00 | 35,76 | 35,00 | 35,76 | 1,82% | 150,00 |
| 07.08.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -0,51% | - |
| 06.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,17% | - |
| 05.08.2024 | 34,72 | 35,42 | 34,72 | 35,24 | -3,40% | 3,00 |
| 02.08.2024 | 36,52 | 36,52 | 36,48 | 36,48 | -2,62% | 2,00 |
| 01.08.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -1,52% | - |
| 31.07.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,05% | - |
| 30.07.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -1,04% | - |
| 29.07.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 1,53% | - |
| 26.07.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -3,91% | - |
| 25.07.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -0,46% | - |
| 24.07.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -1,30% | - |
| 23.07.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,86% | - |
| 22.07.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,60% | 78,00 |
| 19.07.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,81% | - |
| 18.07.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 0,25% | - |
| 17.07.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 0,82% | - |
| 16.07.2024 | 39,24 | 39,24 | 39,24 | 39,24 | 1,03% | - |
| 15.07.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,46% | - |
| 12.07.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,10% | - |
| 11.07.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 0,78% | 1,00 |
| 10.07.2024 | 38,68 | 38,68 | 38,68 | 38,68 | 0,47% | - |
| 09.07.2024 | 39,32 | 39,32 | 38,50 | 38,50 | 0,31% | 2,00 |
| 08.07.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 0,10% | - |
| 05.07.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,74% | - |
| 04.07.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,53% | - |
| 03.07.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,69% | - |
| 02.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,95% | - |
| 01.07.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -0,32% | - |
| 28.06.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 1,06% | - |
| 27.06.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,84% | - |
| 26.06.2024 | 38,56 | 38,56 | 38,00 | 38,00 | -0,16% | 2,00 |
| 25.06.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,26% | - |
| 24.06.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -1,04% | - |
| 21.06.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 5,10% | - |
| 20.06.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,94% | - |
| 19.06.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 1,06% | - |